株価チャート
株価
3/28
- 前日 (3/27)
- 497
- 始値
- 497
- 高値
- 498
- 安値
- 488
- 終値 -0.2%
- 496
- 出来高 +80.56%
- 6,500
乖離率
- 株価(5日)
移動平均値 - +0.2%
495 - 株価(25日)
移動平均値 - +0.61%
493 - 出来高(5日)
移動平均値 - +12.85%
5,760
2023/10/30~2024/03/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/28 | 497 | 498 | 488 | 496 | -0.2% | 6,500 | 29億7768万 | +0.61% | 7.32 | 0.67 |
03/27 | 498 | 498 | 490 | 497 | 0% | 3,600 | 29億8368万 | +0.61% | 7.34 | 0.67 |
03/26 | 496 | 501 | 490 | 497 | +0.61% | 5,300 | 29億8368万 | +0.2% | 7.34 | 0.67 |
03/25 | 495 | 504 | 494 | 494 | +0.2% | 9,700 | 29億6567万 | -0.8% | 7.29 | 0.67 |
03/22 | 490 | 497 | 488 | 493 | -0.4% | 3,700 | 29億5967万 | -1.2% | 7.28 | 0.67 |
03/21 | 497 | 500 | 491 | 495 | -0.2% | 7,600 | 29億7168万 | -1.2% | 7.31 | 0.67 |
03/19 | 492 | 497 | 491 | 496 | +1.64% | 3,000 | 29億7768万 | -1.2% | 7.32 | 0.67 |
03/18 | 504 | 504 | 486 | 488 | -2.01% | 9,500 | 29億2965万 | -3.17% | 7.2 | 0.66 |
03/15 | 485 | 499 | 480 | 498 | +2.68% | 10,000 | 29億8969万 | -1.39% | 7.35 | 0.67 |
03/14 | 478 | 490 | 470 | 485 | +1.46% | 6,400 | 29億1164万 | -3.96% | 7.16 | 0.66 |
03/13 | 480 | 484 | 476 | 478 | -0.42% | 2,000 | 28億6962万 | -5.35% | 7.06 | 0.65 |
03/12 | 471 | 480 | 471 | 480 | +0.84% | 5,300 | 28億8163万 | -5.14% | 7.09 | 0.65 |
03/11 | 486 | 490 | 468 | 476 | -2.06% | 9,600 | 28億5761万 | -5.93% | 7.03 | 0.65 |
03/08 | 491 | 495 | 480 | 486 | -1.82% | 6,300 | 29億1765万 | -3.95% | 7.17 | 0.66 |
03/07 | 471 | 506 | 470 | 495 | +5.1% | 20,300 | 29億7168万 | -2.37% | 7.31 | 0.67 |
03/06 | 478 | 484 | 460 | 471 | -1.88% | 7,100 | 28億2760万 | -6.92% | 6.95 | 0.64 |
03/05 | 474 | 488 | 474 | 480 | +0.42% | 6,600 | 28億8163万 | -5.33% | 7.09 | 0.65 |
03/04 | 490 | 490 | 474 | 478 | -0.83% | 8,100 | 28億6962万 | -5.72% | 7.06 | 0.65 |
03/01 | 485 | 489 | 477 | 482 | -1.63% | 6,200 | 28億9363万 | -4.93% | 7.12 | 0.65 |
02/29 | 485 | 491 | 485 | 490 | -0.81% | 5,000 | 29億4166万 | -3.16% | 7.23 | 0.66 |
02/28 | 492 | 495 | 485 | 494 | -1.59% | 9,100 | 29億6567万 | -2.18% | 7.29 | 0.67 |
02/27 | 504 | 514 | 487 | 502 | -2.33% | 23,300 | 30億1370万 | -0.4% | 7.41 | 0.68 |
02/26 | 531 | 534 | 513 | 514 | -2.84% | 12,100 | 30億8574万 | +2.39% | 7.59 | 0.7 |
02/22 | 534 | 534 | 525 | 529 | -0.19% | 6,100 | 31億7579万 | +5.8% | 7.81 | 0.72 |
02/21 | 528 | 534 | 525 | 530 | 0% | 7,000 | 31億8180万 | +6.43% | 7.82 | 0.72 |
02/20 | 543 | 543 | 530 | 530 | -1.12% | 10,400 | 31億8180万 | +7.07% | 7.82 | 0.72 |
02/19 | 540 | 542 | 536 | 536 | -0.56% | 6,700 | 32億1782万 | +8.72% | 7.91 | 0.73 |
02/16 | 539 | 543 | 535 | 539 | 0% | 5,500 | 32億3583万 | +10% | 7.96 | 0.73 |
02/15 | 532 | 541 | 532 | 539 | +1.32% | 9,300 | 32億3583万 | +10.68% | 7.96 | 0.73 |
02/14 | 529 | 538 | 529 | 532 | +0.57% | 7,500 | 31億9380万 | +9.92% | 7.85 | 0.72 |
02/13 | 545 | 545 | 518 | 529 | -2.04% | 29,100 | 31億7579万 | +9.98% | 7.81 | 0.72 |
02/09 | 545 | 555 | 519 | 540 | +6.09% | 85,500 | 32億4183万 | +12.97% | 7.97 | 0.73 |
02/08 | 500 | 509 | 500 | 509 | +1.39% | 7,800 | 30億5573万 | +7.38% | 7.51 | 0.69 |
02/07 | 495 | 503 | 492 | 502 | +2.03% | 8,400 | 30億1370万 | +6.36% | 7.41 | 0.68 |
02/06 | 491 | 495 | 491 | 492 | +0.2% | 2,700 | 29億5367万 | +4.9% | 7.26 | 0.67 |
02/05 | 484 | 493 | 483 | 491 | +1.45% | 5,100 | 29億4766万 | +5.14% | 7.25 | 0.67 |
02/02 | 483 | 488 | 471 | 484 | -0.62% | 9,400 | 29億564万 | +4.09% | 7.14 | 0.66 |
02/01 | 481 | 488 | 481 | 487 | -0.2% | 1,400 | 29億2365万 | +4.96% | 7.19 | 0.66 |
01/31 | 484 | 490 | 479 | 488 | 0% | 6,000 | 29億2965万 | +5.63% | 7.2 | 0.66 |
01/30 | 487 | 490 | 484 | 488 | +1.04% | 17,700 | 29億2965万 | +6.09% | 7.2 | 0.66 |
01/29 | 481 | 486 | 480 | 483 | +1.05% | 12,000 | 28億9964万 | +5.46% | 7.13 | 0.65 |
01/26 | 475 | 478 | 471 | 478 | +0.42% | 7,000 | 28億6962万 | +4.6% | 7.06 | 0.65 |
01/25 | 475 | 476 | 469 | 476 | +1.49% | 14,600 | 28億5761万 | +4.62% | 7.03 | 0.65 |
01/24 | 457 | 469 | 450 | 469 | +1.74% | 11,300 | 28億1559万 | +3.3% | 6.92 | 0.64 |
01/23 | 468 | 488 | 458 | 461 | -1.28% | 39,600 | 27億6756万 | +1.77% | 6.81 | 0.62 |
01/22 | 463 | 467 | 462 | 467 | +0.86% | 5,100 | 28億358万 | +3.32% | 6.89 | 0.63 |
01/19 | 465 | 467 | 463 | 463 | -0.43% | 3,000 | 27億7957万 | +2.43% | 6.83 | 0.63 |
01/18 | 466 | 468 | 463 | 465 | -0.21% | 2,800 | 27億9158万 | +3.1% | 6.86 | 0.63 |
01/17 | 468 | 468 | 463 | 466 | -0.21% | 5,000 | 27億9758万 | +3.56% | 6.88 | 0.63 |
01/16 | 466 | 468 | 464 | 467 | 0% | 3,800 | 28億358万 | +4.01% | 6.89 | 0.63 |
01/15 | 463 | 468 | 457 | 467 | +0.86% | 8,200 | 28億358万 | +4.01% | 6.89 | 0.63 |
01/12 | 470 | 472 | 456 | 463 | +0.22% | 22,300 | 27億7957万 | +3.35% | 6.83 | 0.63 |
01/11 | 464 | 464 | 460 | 462 | +0.22% | 3,100 | 27億7357万 | +3.36% | 6.82 | 0.63 |
01/10 | 463 | 465 | 460 | 461 | -0.65% | 3,200 | 27億6756万 | +3.36% | 6.81 | 0.62 |
01/09 | 457 | 464 | 457 | 464 | +1.53% | 11,600 | 27億8557万 | +4.04% | 6.85 | 0.63 |
01/05 | 467 | 467 | 452 | 457 | +2.47% | 33,200 | 27億4355万 | +2.7% | 6.75 | 0.62 |
01/04 | 444 | 449 | 442 | 446 | 0% | 8,500 | 26億7751万 | +0.45% | 6.58 | 0.6 |
2023 | ||||||||||
12/29 | 444 | 448 | 442 | 446 | +0.45% | 4,900 | 26億7751万 | +0.45% | 6.58 | 0.6 |
12/28 | 442 | 446 | 442 | 444 | +0.45% | 3,200 | 26億6550万 | 0% | 6.55 | 0.6 |
12/27 | 437 | 444 | 437 | 442 | +0.23% | 3,600 | 26億5350万 | -0.45% | 6.52 | 0.6 |
12/26 | 440 | 443 | 437 | 441 | 0% | 3,100 | 26億4749万 | -0.9% | 6.51 | 0.6 |
12/25 | 442 | 443 | 438 | 441 | -0.23% | 4,400 | 26億4749万 | -0.9% | 6.51 | 0.6 |
12/22 | 439 | 442 | 435 | 442 | 0% | 3,900 | 26億5350万 | -0.67% | 6.52 | 0.6 |
12/21 | 442 | 444 | 436 | 442 | 0% | 4,000 | 26億5350万 | -0.67% | 6.52 | 0.6 |
12/20 | 444 | 444 | 440 | 442 | 0% | 3,300 | 26億5350万 | -0.67% | 6.52 | 0.6 |
12/19 | 440 | 444 | 440 | 442 | 0% | 1,000 | 26億5350万 | -0.67% | 6.52 | 0.6 |
12/18 | 444 | 444 | 438 | 442 | -0.45% | 3,500 | 26億5350万 | -0.9% | 6.52 | 0.6 |
12/15 | 441 | 446 | 438 | 444 | -0.45% | 7,400 | 26億6550万 | -0.45% | 6.55 | 0.6 |
12/14 | 448 | 448 | 445 | 446 | 0% | 2,200 | 26億7751万 | 0% | 6.58 | 0.6 |
12/13 | 446 | 446 | 443 | 446 | -0.22% | 3,000 | 26億7751万 | 0% | 6.58 | 0.6 |
12/12 | 444 | 447 | 444 | 447 | +0.45% | 1,000 | 26億8351万 | +0.22% | 6.6 | 0.61 |
12/11 | 450 | 450 | 443 | 445 | -0.89% | 4,100 | 26億7151万 | -0.22% | 6.57 | 0.6 |
12/08 | 445 | 449 | 443 | 449 | +0.45% | 3,700 | 26億9552万 | +0.67% | 6.63 | 0.61 |
12/07 | 446 | 448 | 445 | 447 | 0% | 1,100 | 26億8351万 | +0.22% | 6.6 | 0.61 |
12/06 | 443 | 447 | 442 | 447 | +0.22% | 2,600 | 26億8351万 | +0.45% | 6.6 | 0.61 |
12/05 | 443 | 446 | 443 | 446 | 0% | 500 | 26億7751万 | +0.22% | 6.58 | 0.6 |
12/04 | 446 | 447 | 443 | 446 | +0.68% | 1,600 | 26億7751万 | +0.22% | 6.58 | 0.6 |
12/01 | 446 | 449 | 443 | 443 | -0.45% | 2,000 | 26億5950万 | -0.45% | 6.54 | 0.6 |
11/30 | 446 | 446 | 444 | 445 | +0.23% | 800 | 26億7151万 | 0% | 6.57 | 0.6 |
11/29 | 445 | 445 | 442 | 444 | -0.45% | 1,800 | 26億6550万 | 0% | 6.55 | 0.6 |
11/28 | 449 | 449 | 441 | 446 | -0.22% | 7,200 | 26億7751万 | +0.22% | 6.58 | 0.6 |
11/27 | 450 | 450 | 445 | 447 | +0.22% | 2,600 | 26億8351万 | +0.45% | 6.6 | 0.61 |
11/24 | 444 | 446 | 444 | 446 | +0.68% | 600 | 26億7751万 | +0.22% | 6.58 | 0.6 |
11/22 | 448 | 448 | 443 | 443 | -0.45% | 1,000 | 26億5950万 | -0.45% | 6.54 | 0.6 |
11/21 | 445 | 446 | 443 | 445 | 0% | 2,700 | 26億7151万 | 0% | 6.57 | 0.6 |
11/20 | 445 | 445 | 443 | 445 | -0.22% | 1,400 | 26億7151万 | 0% | 6.57 | 0.6 |
11/17 | 444 | 448 | 443 | 446 | +0.68% | 1,700 | 26億7751万 | +0.22% | 6.58 | 0.6 |
11/16 | 450 | 450 | 443 | 443 | -0.67% | 2,300 | 26億5950万 | -0.67% | 6.54 | 0.6 |
11/15 | 442 | 448 | 442 | 446 | -0.45% | 3,500 | 26億7751万 | -0.22% | 6.58 | 0.6 |
11/14 | 449 | 449 | 445 | 448 | -0.22% | 600 | 26億8952万 | 0% | 6.61 | 0.61 |
11/13 | 451 | 451 | 446 | 449 | -0.22% | 2,800 | 26億9552万 | +0.22% | 6.63 | 0.61 |
11/10 | 449 | 450 | 446 | 450 | +0.67% | 1,800 | 27億153万 | +0.22% | 6.64 | 0.61 |
11/09 | 447 | 448 | 444 | 447 | +0.45% | 1,500 | 26億8351万 | -0.89% | 6.6 | 0.61 |
11/08 | 445 | 449 | 443 | 445 | +0.45% | 2,200 | 26億7151万 | -1.55% | 6.57 | 0.6 |
11/07 | 448 | 450 | 441 | 443 | -1.77% | 5,300 | 26億5950万 | -2.42% | 6.54 | 0.6 |
11/06 | 449 | 453 | 446 | 451 | +1.35% | 2,600 | 27億753万 | -1.1% | 6.66 | 0.61 |
11/02 | 442 | 447 | 442 | 445 | +0.68% | 1,900 | 26億7151万 | -2.63% | 6.57 | 0.6 |
11/01 | 439 | 442 | 438 | 442 | +0.68% | 3,300 | 26億5350万 | -3.49% | 6.52 | 0.6 |
10/31 | 438 | 441 | 438 | 439 | +0.23% | 1,100 | 26億3549万 | -4.57% | 6.48 | 0.59 |
10/30 | 437 | 442 | 437 | 438 | -0.68% | 1,600 | 26億2948万 | -4.99% | 6.47 | 0.59 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 2月期 | 1,490 298 7/5 | 840 168 2/15 | 10,400 52,000 2/15 | - | - | +5.83% 6/18 | -17.61% 1/16 |
2009年 2月期 | 895 179 6/18 | 325 65 2/25 | 13,000 65,000 4/15 | - | - | +15.93% 5/12 | -21.65% 2/25 |
2010年 2月期 | 580 116 7/2 | 270 54 1/14 | 16,200 81,000 10/23 | - | - | +24.61% 4/1 | -25.88% 10/23 |
2011年 2月期 | 425 85 4/21 | 250 50 11/4 | 28,000 140,000 10/4 | 25億5144万 | 15億85万 | +17.32% 4/16 | -44.82% 3/15 |
2012年 2月期 | 790 158 2/28 | 130 26 3/15 | 1,081,200 5,406,000 2/27 | 47億4268万 | 7億8044万 | +89.89% 2/27 | -14.43% 8/9 |
2013年 2月期 | 635 127 4/6 | 310 62 6/5 62 6/4 他2件 | 1,001,600 5,008,000 4/5 | 38億1215万 | 18億6105万 | +26.18% 4/5 | -29.29% 5/14 |
2014年 2月期 | 695 139 1/14 | 435 87 9/4 87 9/2 他4件 | 203,400 1,017,000 12/12 | 41億7236万 | 26億1147万 | +18.28% 4/19 | -14.52% 2/4 |
2015年 2月期 | 1,590 318 1/9 | 485 97 5/21 97 5/20 | 397,200 1,986,000 7/15 | 95億4540万 | 29億1164万 | +67.42% 1/8 | -18.53% 3/27 |
2016年 2月期 | 1,825 365 3/11 | 725 145 2/12 | 340,400 1,702,000 3/10 | 109億5620万 | 43億5246万 | +14.41% 10/8 | -17.9% 8/24 |
2017年 2月期 | 830 166 3/17 | 495 99 7/11 99 6/24 | 962,400 4,812,000 10/5 | 49億8282万 | 29億7168万 | +23.7% 10/5 | -16.56% 6/24 |
2018年 2月期 | 700 140 7/12 | 522 2/6 | 320,800 1,604,000 7/12 | 42億238万 | 31億3377万 | +6.64% 1/23 | -14.6% 2/6 |
2019年 2月期 | 587 8/28 | 515 12/25 | 46,200 9/25 | 35億2399万 | 30億9175万 | +3.23% 9/25 | -2.66% 12/25 |
2020年 2月期 | 577 5/27 | 361 2/28 | 182,600 10/1 | 34億6396万 | 21億6722万 | +2.91% 10/28 | -38.9% 3/13 |
2021年 2月期 | 398 6/10 | 207 3/19 | 295,400 5/14 | 23億8935万 | 12億4270万 | +33.4% 6/10 | -13.12% 7/3 |
2022年 2月期 | 431 9/27 | 260 3/5 | 979,700 9/22 | 25億8746万 | 15億6088万 | +22.08% 9/27 | -11.48% 5/13 |
2023年 2月期 | 470 9/14 | 312 4/20 | 214,000 9/14 | 28億2159万 | 18億7306万 | +9.41% 7/12 | -9.72% 4/18 |
最新 | 496 2024/3/28 | 6,500 | 29億7768万 | +0.61% 493 |
年間値上がり率
- 2001/12/28 vs 2000/12/25
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -44%(0.56倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -40%(0.6倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 46%(1.46倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/03/28 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
130円(2011/03/15) - 282%(3.82倍)
496円(3/28)